Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 117.32 | 119.02 | 115.36 | 117.49 | 813,963 | -0.78(-0.66%) |
Sep 28, 2017 | 114.31 | 118.97 | 111.91 | 118.27 | 1,650,051 | +4.81(+4.24%) |
Sep 27, 2017 | 115.48 | 112.49 | 113.46 | 1,100,306 | +1.40(+1.25%) | |
Sep 26, 2017 | 117.40 | 117.40 | 111.11 | 112.06 | 1,565,956 | -4.98(-4.25%) |
Sep 25, 2017 | 112.40 | 118.30 | 112.13 | 117.04 | 2,090,720 | +3.24(+2.85%) |
Sep 22, 2017 | 111.14 | 118.40 | 110.60 | 113.80 | 2,339,648 | +0.88(+0.78%) |
Sep 21, 2017 | 112.92 | 117.44 | 108.12 | 112.92 | 4,537,172 | -0.92(-0.81%) |
Sep 20, 2017 | 97.36 | 116.93 | 96.34 | 113.84 | 18,361,744 | +38.80(+51.71%) |
Sep 19, 2017 | 75.62 | 76.13 | 74.50 | 75.04 | 641,353 | -0.96(-1.26%) |
Sep 18, 2017 | 76.40 | 76.61 | 74.61 | 76.00 | 1,133,909 | -0.21(-0.28%) |
Sep 15, 2017 | 77.36 | 77.62 | 75.58 | 76.21 | 1,348,848 | -1.94(-2.48%) |
Sep 14, 2017 | 80.66 | 80.66 | 78.00 | 78.15 | 724,058 | -2.42(-3.00%) |
Sep 13, 2017 | 79.03 | 80.93 | 78.22 | 80.57 | 788,032 | +1.08(+1.36%) |
Sep 12, 2017 | 79.41 | 81.11 | 78.00 | 79.49 | 842,553 | +0.81(+1.03%) |
Sep 11, 2017 | 75.00 | 79.09 | 74.97 | 78.68 | 1,170,212 | +4.99(+6.77%) |
Sep 08, 2017 | 72.50 | 73.92 | 70.76 | 73.69 | 1,280,125 | +1.16(+1.60%) |
Sep 07, 2017 | 76.38 | 79.50 | 72.32 | 72.53 | 6,024,512 | -13.49(-15.68%) |
Sep 06, 2017 | 88.07 | 88.07 | 84.62 | 86.02 | 576,628 | -0.78(-0.90%) |
Sep 05, 2017 | 88.28 | 88.57 | 85.32 | 86.80 | 648,647 | -2.11(-2.37%) |
Sep 01, 2017 | 85.95 | 89.45 | 85.58 | 88.91 | 807,053 | +3.18(+3.71%) |
Aug 31, 2017 | 83.32 | 86.18 | 82.84 | 85.73 | 834,021 | +2.59(+3.12%) |
Aug 30, 2017 | 82.67 | 83.96 | 81.50 | 83.14 | 678,336 | +0.62(+0.75%) |
Aug 29, 2017 | 82.16 | 82.99 | 81.14 | 82.52 | 665,310 | -0.68(-0.82%) |
Aug 28, 2017 | 84.78 | 84.98 | 82.58 | 83.20 | 778,861 | -0.12(-0.14%) |
Aug 25, 2017 | 84.49 | 84.49 | 82.41 | 83.32 | 427,543 | -0.67(-0.80%) |
Aug 24, 2017 | 85.04 | 85.77 | 83.60 | 83.99 | 816,196 | -0.82(-0.97%) |
Aug 23, 2017 | 85.21 | 87.10 | 84.75 | 84.81 | 443,406 | -0.99(-1.15%) |
Aug 22, 2017 | 84.83 | 86.01 | 83.51 | 85.80 | 538,587 | +1.12(+1.32%) |
Aug 21, 2017 | 81.28 | 85.10 | 81.28 | 84.68 | 665,039 | +3.26(+4.00%) |
Aug 18, 2017 | 80.29 | 81.99 | 79.79 | 81.42 | 574,759 | +1.14(+1.42%) |
Aug 17, 2017 | 81.12 | 82.02 | 79.72 | 80.28 | 499,471 | -1.07(-1.32%) |
Aug 16, 2017 | 80.80 | 82.33 | 80.30 | 81.35 | 587,004 | +0.98(+1.22%) |
Aug 15, 2017 | 80.02 | 80.61 | 79.25 | 80.37 | 499,743 | +0.73(+0.92%) |
Aug 14, 2017 | 79.22 | 79.92 | 78.20 | 79.64 | 617,460 | +1.42(+1.82%) |
Aug 11, 2017 | 76.03 | 78.62 | 75.58 | 78.22 | 847,539 | +2.28(+3.00%) |
Aug 10, 2017 | 78.16 | 78.99 | 74.14 | 75.94 | 2,078,591 | -4.58(-5.69%) |
Aug 09, 2017 | 80.96 | 82.02 | 79.24 | 80.52 | 751,274 | -0.92(-1.13%) |
Aug 08, 2017 | 82.87 | 83.22 | 81.00 | 81.44 | 732,039 | -1.49(-1.80%) |
Aug 07, 2017 | 82.53 | 83.65 | 82.07 | 82.93 | 449,226 | +0.49(+0.59%) |
Aug 04, 2017 | 82.46 | 80.84 | 82.44 | 453,225 | +0.94(+1.15%) | |
Aug 03, 2017 | 83.37 | 83.47 | 81.37 | 81.50 | 403,172 | -2.05(-2.45%) |
Aug 02, 2017 | 81.29 | 83.90 | 79.69 | 83.55 | 537,587 | +2.40(+2.96%) |
Aug 01, 2017 | 83.39 | 83.43 | 81.07 | 81.15 | 527,433 | -1.59(-1.92%) |
Jul 31, 2017 | 82.62 | 83.62 | 81.51 | 82.74 | 645,609 | +0.11(+0.13%) |
Jul 28, 2017 | 79.25 | 83.05 | 78.76 | 82.63 | 532,080 | +2.93(+3.68%) |
Jul 27, 2017 | 82.39 | 83.23 | 79.10 | 79.70 | 1,012,172 | -1.87(-2.29%) |
Jul 26, 2017 | 80.84 | 81.80 | 80.49 | 81.57 | 479,318 | +0.56(+0.69%) |
Jul 25, 2017 | 83.09 | 83.46 | 80.38 | 81.01 | 718,703 | -2.53(-3.03%) |
Jul 24, 2017 | 82.04 | 83.73 | 80.67 | 83.54 | 723,740 | +1.52(+1.85%) |
Jul 21, 2017 | 81.59 | 82.28 | 79.97 | 82.02 | 878,673 | +1.51(+1.88%) |
Jul 20, 2017 | 80.61 | 78.46 | 80.51 | 733,744 | +2.05(+2.61%) | |
Jul 19, 2017 | 78.50 | 79.54 | 77.53 | 78.46 | 493,517 | +0.34(+0.44%) |
Jul 18, 2017 | 78.15 | 78.86 | 77.00 | 78.12 | 506,230 | +0.37(+0.48%) |
Jul 17, 2017 | 79.52 | 81.33 | 77.14 | 77.75 | 728,224 | -0.99(-1.26%) |
Jul 14, 2017 | 80.06 | 80.63 | 78.27 | 78.74 | 692,837 | -1.23(-1.54%) |
Jul 13, 2017 | 78.92 | 80.50 | 76.50 | 79.97 | 915,032 | +1.07(+1.36%) |
Jul 12, 2017 | 79.62 | 79.96 | 78.29 | 78.90 | 668,028 | -0.10(-0.13%) |
Jul 11, 2017 | 79.24 | 80.67 | 78.25 | 79.00 | 998,190 | -0.41(-0.52%) |
Jul 10, 2017 | 83.95 | 86.73 | 76.02 | 79.41 | 2,020,631 | -4.67(-5.55%) |
Jul 07, 2017 | 83.07 | 85.50 | 83.07 | 84.08 | 602,308 | +1.11(+1.34%) |
Jul 06, 2017 | 85.00 | 85.62 | 82.54 | 82.97 | 1,295,957 | -2.74(-3.20%) |
Jul 05, 2017 | 81.76 | 86.11 | 81.76 | 85.71 | 1,076,079 | +4.01(+4.91%) |